Asia Pacific Ex-Japan Alphadex Fund FT (NQ: FPA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	28.60	28.80	28.60	28.80	278	+0.67(+2.38%)
Jul 30, 2024	28.12	28.28	28.12	28.13	1,101	-0.32(-1.12%)
Jul 29, 2024	28.32	28.45	28.32	28.45	2,006	-0.04(-0.14%)
Jul 26, 2024	28.49	28.49	28.49	28.49	100	+0.79(+2.85%)
Jul 25, 2024	27.70	27.70	27.70	27.70	126	-0.43(-1.53%)
Jul 24, 2024	28.13	28.13	28.13	28.13	43	-0.27(-0.95%)
Jul 23, 2024	28.24	28.40	28.24	28.40	112	+0.02(+0.07%)
Jul 22, 2024	28.38	28.38	28.38	28.38	176	+0.38(+1.38%)
Jul 19, 2024	28.07	28.07	28.00	28.00	1,019	-0.02(-0.09%)
Jul 18, 2024	28.02	28.66	28.02	28.02	226	-0.73(-2.54%)
Jul 17, 2024	28.41	28.75	28.41	28.75	484	+0.07(+0.24%)
Jul 16, 2024	28.68	28.68	28.68	28.68	50	+0.30(+1.06%)
Jul 15, 2024	28.41	28.41	28.38	28.38	186	-0.52(-1.80%)
Jul 12, 2024	28.92	28.92	28.90	28.90	266	+0.47(+1.65%)
Jul 11, 2024	28.43	28.43	28.43	28.43	83	-0.08(-0.28%)
Jul 10, 2024	28.51	28.51	28.51	28.51	67	+0.46(+1.64%)
Jul 09, 2024	28.03	28.21	28.03	28.05	562	-0.29(-1.04%)
Jul 08, 2024	28.34	28.34	28.34	28.34	87	-0.11(-0.37%)
Jul 05, 2024	28.52	28.52	28.45	28.45	175	-0.07(-0.25%)
Jul 03, 2024	28.52	28.52	28.52	28.52	210	+0.50(+1.77%)
Jul 02, 2024	28.02	28.02	27.92	28.02	195	+0.15(+0.56%)
Jul 01, 2024	28.01	28.05	27.84	27.87	3,102	-0.13(-0.46%)
Jun 28, 2024	28.25	28.25	28.00	28.00	854	-0.15(-0.53%)
Jun 27, 2024	28.17	28.17	27.99	28.15	317	+0.59(+2.15%)
Jun 26, 2024	27.56	27.56	27.56	27.56	252	-0.47(-1.69%)
Jun 25, 2024	28.03	28.03	28.03	28.03	81	+0.37(+1.32%)
Jun 24, 2024	28.02	28.02	27.67	27.67	469	-0.35(-1.24%)
Jun 21, 2024	28.01	28.01	28.01	28.01	148	+0.50(+1.83%)
Jun 20, 2024	27.74	27.74	27.51	27.51	27,990	-0.37(-1.31%)
Jun 18, 2024	27.52	27.87	27.48	27.87	4,996	+0.51(+1.88%)
Jun 17, 2024	27.21	27.36	27.21	27.36	522	+0.12(+0.44%)
Jun 14, 2024	27.16	27.24	27.16	27.24	2,725	-0.20(-0.72%)
Jun 13, 2024	27.46	27.46	27.21	27.44	794	-0.01(-0.03%)
Jun 12, 2024	27.68	27.68	27.45	27.45	2,398	+0.21(+0.76%)
Jun 11, 2024	27.18	27.24	27.18	27.24	928	-0.16(-0.58%)
Jun 10, 2024	27.29	27.40	27.26	27.40	2,946	-0.05(-0.19%)
Jun 07, 2024	27.45	27.45	27.26	27.45	131	-0.34(-1.23%)
Jun 06, 2024	27.66	27.80	27.66	27.80	102	+0.28(+1.01%)
Jun 05, 2024	27.33	27.52	27.33	27.52	546	+0.22(+0.80%)
Jun 04, 2024	27.30	27.30	27.29	27.30	153	-0.39(-1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.